Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 279.70 | 283.08 | 278.14 | 281.55 | 1,583,381 | +1.49(+0.53%) |
Aug 30, 2021 | 280.29 | 282.81 | 279.73 | 280.06 | 1,331,100 | +0.21(+0.07%) |
Aug 27, 2021 | 276.51 | 280.50 | 276.10 | 279.85 | 1,417,866 | +3.95(+1.43%) |
Aug 26, 2021 | 276.92 | 277.77 | 274.60 | 275.90 | 1,387,564 | +0.13(+0.05%) |
Aug 25, 2021 | 273.94 | 277.35 | 273.03 | 275.77 | 1,569,395 | +1.45(+0.53%) |
Aug 24, 2021 | 273.04 | 276.48 | 272.70 | 274.31 | 1,181,546 | +0.96(+0.35%) |
Aug 23, 2021 | 275.44 | 277.06 | 273.20 | 273.35 | 1,701,817 | -0.84(-0.31%) |
Aug 20, 2021 | 271.42 | 275.90 | 270.56 | 274.20 | 2,228,812 | +3.24(+1.20%) |
Aug 19, 2021 | 269.75 | 272.64 | 269.67 | 270.96 | 1,418,231 | -0.59(-0.22%) |
Aug 18, 2021 | 275.26 | 275.67 | 271.49 | 271.55 | 1,432,769 | -4.05(-1.47%) |
Aug 17, 2021 | 273.76 | 275.87 | 273.25 | 275.60 | 1,791,358 | +1.11(+0.40%) |
Aug 16, 2021 | 271.84 | 274.58 | 271.21 | 274.49 | 1,567,073 | +2.38(+0.88%) |
Aug 13, 2021 | 270.86 | 272.72 | 270.21 | 272.11 | 1,648,643 | +2.20(+0.81%) |
Aug 12, 2021 | 267.73 | 270.32 | 266.67 | 269.91 | 1,744,717 | +1.80(+0.67%) |
Aug 11, 2021 | 263.15 | 268.32 | 263.15 | 268.11 | 1,566,382 | +5.70(+2.17%) |
Aug 10, 2021 | 260.09 | 263.52 | 259.61 | 262.41 | 1,556,142 | +3.46(+1.33%) |
Aug 09, 2021 | 256.37 | 259.38 | 255.69 | 258.95 | 1,474,782 | +2.28(+0.89%) |
Aug 06, 2021 | 258.67 | 258.82 | 255.78 | 256.68 | 2,046,934 | -0.86(-0.34%) |
Aug 05, 2021 | 255.72 | 257.54 | 254.46 | 257.54 | 2,938,285 | +2.93(+1.15%) |
Aug 04, 2021 | 258.02 | 259.77 | 254.45 | 254.61 | 2,950,146 | -4.56(-1.76%) |
Aug 03, 2021 | 255.92 | 262.39 | 255.24 | 259.17 | 3,203,549 | +4.04(+1.59%) |
Aug 02, 2021 | 257.07 | 257.71 | 254.51 | 255.13 | 1,639,227 | -0.09(-0.03%) |
Jul 30, 2021 | 257.53 | 260.08 | 252.71 | 255.22 | 3,808,471 | -3.17(-1.23%) |
Jul 29, 2021 | 258.61 | 259.69 | 256.83 | 258.39 | 4,776,989 | +1.45(+0.56%) |
Jul 28, 2021 | 255.67 | 259.79 | 252.60 | 256.94 | 6,417,296 | +2.65(+1.04%) |
Jul 27, 2021 | 245.74 | 254.85 | 245.12 | 254.28 | 7,363,236 | +7.86(+3.19%) |
Jul 26, 2021 | 241.05 | 251.98 | 240.49 | 246.43 | 13,067,429 | +18.69(+8.21%) |
Jul 23, 2021 | 228.62 | 229.31 | 227.54 | 227.74 | 915,850 | -0.03(-0.01%) |
Jul 22, 2021 | 225.40 | 228.84 | 225.40 | 227.76 | 1,760,030 | +2.40(+1.06%) |
Jul 21, 2021 | 224.91 | 231.54 | 224.91 | 225.36 | 2,725,400 | +1.24(+0.56%) |
Jul 20, 2021 | 222.32 | 225.62 | 222.15 | 224.12 | 1,231,529 | +1.96(+0.88%) |
Jul 19, 2021 | 226.07 | 226.07 | 218.63 | 222.16 | 1,544,033 | -4.84(-2.13%) |
Jul 16, 2021 | 227.05 | 228.08 | 225.48 | 227.00 | 2,097,104 | +0.46(+0.20%) |
Jul 15, 2021 | 224.35 | 227.98 | 224.35 | 226.54 | 1,583,574 | +0.81(+0.36%) |
Jul 14, 2021 | 227.22 | 227.92 | 223.52 | 225.73 | 1,360,623 | -1.19(-0.52%) |
Jul 13, 2021 | 228.19 | 228.70 | 226.31 | 226.91 | 1,389,723 | -1.13(-0.49%) |
Jul 12, 2021 | 230.93 | 231.75 | 226.82 | 228.04 | 1,345,019 | -3.45(-1.49%) |
Jul 09, 2021 | 232.38 | 233.14 | 230.23 | 231.49 | 1,399,831 | +1.08(+0.47%) |
Jul 08, 2021 | 232.18 | 232.96 | 229.56 | 230.41 | 1,088,409 | -3.76(-1.61%) |
Jul 07, 2021 | 232.18 | 234.82 | 232.18 | 234.17 | 976,163 | +1.30(+0.56%) |
Jul 06, 2021 | 234.20 | 234.66 | 231.63 | 232.87 | 1,419,342 | -1.83(-0.78%) |
Jul 02, 2021 | 234.15 | 236.46 | 233.83 | 234.70 | 946,055 | +0.89(+0.38%) |
Jul 01, 2021 | 235.32 | 235.32 | 233.15 | 233.81 | 1,261,553 | -0.08(-0.03%) |
Jun 30, 2021 | 237.52 | 237.87 | 233.01 | 233.89 | 1,597,213 | -4.06(-1.70%) |
Jun 29, 2021 | 236.79 | 238.61 | 236.21 | 237.94 | 1,045,109 | +1.93(+0.82%) |
Jun 28, 2021 | 239.13 | 239.29 | 235.05 | 236.01 | 1,096,999 | -2.72(-1.14%) |
Jun 25, 2021 | 234.23 | 239.59 | 233.61 | 238.74 | 3,908,572 | +5.12(+2.19%) |
Jun 24, 2021 | 230.69 | 234.06 | 230.49 | 233.61 | 1,983,428 | +2.88(+1.25%) |
Jun 23, 2021 | 229.00 | 231.52 | 228.36 | 230.73 | 1,343,721 | +1.94(+0.85%) |
Jun 22, 2021 | 228.21 | 230.88 | 227.48 | 228.79 | 1,657,541 | -0.43(-0.19%) |
Jun 21, 2021 | 226.81 | 229.69 | 225.76 | 229.22 | 2,518,781 | +3.82(+1.70%) |
Jun 18, 2021 | 226.92 | 229.22 | 224.53 | 225.40 | 3,813,874 | -2.68(-1.18%) |
Jun 17, 2021 | 238.22 | 239.26 | 227.86 | 228.09 | 7,475,480 | -11.03(-4.61%) |
Jun 16, 2021 | 246.79 | 247.09 | 237.57 | 239.12 | 4,975,984 | -7.56(-3.07%) |
Jun 15, 2021 | 244.46 | 247.66 | 244.17 | 246.68 | 1,387,579 | +1.72(+0.70%) |
Jun 14, 2021 | 245.34 | 245.42 | 242.77 | 244.96 | 1,237,093 | -0.05(-0.02%) |
Jun 11, 2021 | 244.67 | 246.82 | 243.64 | 245.00 | 1,209,547 | +0.66(+0.27%) |
Jun 10, 2021 | 241.54 | 246.04 | 241.06 | 244.35 | 1,492,426 | +3.61(+1.50%) |
Jun 09, 2021 | 240.00 | 241.35 | 238.57 | 240.73 | 1,283,366 | +0.93(+0.39%) |
Jun 08, 2021 | 240.98 | 241.11 | 238.05 | 239.80 | 1,770,292 | -2.66(-1.10%) |
Jun 07, 2021 | 246.00 | 246.25 | 241.88 | 242.47 | 1,134,951 | -3.43(-1.39%) |
Jun 04, 2021 | 246.29 | 246.86 | 243.11 | 245.90 | 1,342,120 | -0.48(-0.19%) |
Jun 03, 2021 | 247.56 | 249.00 | 244.96 | 246.38 | 1,567,017 | -1.41(-0.57%) |
Jun 02, 2021 | 248.79 | 250.25 | 247.22 | 247.79 | 1,817,179 | -0.28(-0.11%) |